Singapore markets closed
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,150.94 +23.15 (+0.45%) Dow
38,836.63 +160.95 (+0.42%) Nasdaq
16,237.39 +81.06 (+0.50%) Bitcoin USD
63,597.72 -317.81 (-0.50%) CMC Crypto 200
1,372.49 +59.86 (+4.56%)
China National Building Material Company Limited (CBUMY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 03:06PM EDT. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 18.59 | 18.59 | 18.55 | 18.57 | 18.57 | 1,455 |
| 02 May 2024 | 20.51 | 20.83 | 20.51 | 20.78 | 20.78 | 1,800 |
| 01 May 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 700 |
| 30 Apr 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
| 29 Apr 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
| 26 Apr 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 600 |
| 25 Apr 2024 | 18.62 | 18.62 | 18.61 | 18.61 | 18.61 | 4,300 |
| 24 Apr 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| 23 Apr 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 300 |
| 22 Apr 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 1,100 |
| 19 Apr 2024 | 17.70 | 17.70 | 17.31 | 17.31 | 17.31 | 700 |
| 18 Apr 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 300 |
| 17 Apr 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 200 |
| 16 Apr 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
| 15 Apr 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 200 |
| 12 Apr 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
| 11 Apr 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
| 10 Apr 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
| 09 Apr 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
| 08 Apr 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 100 |
| 05 Apr 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
| 04 Apr 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
| 03 Apr 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 300 |
| 02 Apr 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| 01 Apr 2024 | 17.75 | 17.81 | 17.75 | 17.81 | 17.81 | 2,000 |
| 28 Mar 2024 | 17.34 | 17.47 | 17.34 | 17.47 | 17.47 | 2,600 |
| 27 Mar 2024 | 17.20 | 17.26 | 17.20 | 17.20 | 17.20 | 53,000 |
| 26 Mar 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 25 Mar 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 22 Mar 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 21 Mar 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 20 Mar 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 19 Mar 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 18 Mar 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 15 Mar 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 14 Mar 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 13 Mar 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 12 Mar 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 11 Mar 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 08 Mar 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 07 Mar 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 06 Mar 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 05 Mar 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 04 Mar 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 01 Mar 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 100 |
| 29 Feb 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| 28 Feb 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| 27 Feb 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| 26 Feb 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| 23 Feb 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| 22 Feb 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 200 |
| 21 Feb 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
| 20 Feb 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
| 16 Feb 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
| 15 Feb 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
| 14 Feb 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
| 13 Feb 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
| 12 Feb 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 200 |
| 09 Feb 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
| 08 Feb 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
| 07 Feb 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 100 |
| 06 Feb 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 05 Feb 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 02 Feb 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 01 Feb 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 31 Jan 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 30 Jan 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 29 Jan 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 26 Jan 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 100 |
| 25 Jan 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 24 Jan 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 23 Jan 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 300 |
| 22 Jan 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
| 19 Jan 2024 | 17.50 | 17.87 | 17.43 | 17.87 | 17.87 | 2,000 |
| 18 Jan 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 200 |
| 17 Jan 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 300 |
| 16 Jan 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
| 12 Jan 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
| 11 Jan 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
| 10 Jan 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 6,800 |
| 09 Jan 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 08 Jan 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 05 Jan 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 04 Jan 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 03 Jan 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 02 Jan 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 29 Dec 2023 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 28 Dec 2023 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 200 |
| 27 Dec 2023 | 20.03 | 20.48 | 20.03 | 20.04 | 20.04 | 2,500 |
| 26 Dec 2023 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 22 Dec 2023 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 21 Dec 2023 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 200 |
| 20 Dec 2023 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 19 Dec 2023 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 18 Dec 2023 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 15 Dec 2023 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 14 Dec 2023 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 13 Dec 2023 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 12 Dec 2023 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 11 Dec 2023 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.